ＧＬＰ投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 132,200 | 133,900 | 132,000 | 133,200 | +1,200 | +0.9% | 9,526 |
| 2024/08/20 | 134,000 | 134,400 | 131,700 | 132,000 | -1,100 | -0.8% | 9,729 |
| 2024/08/19 | 133,100 | 133,300 | 131,300 | 133,100 | ±0 | ±0% | 11,451 |
| 2024/08/16 | 131,400 | 133,100 | 131,400 | 133,100 | +800 | +0.6% | 10,512 |
| 2024/08/15 | 131,100 | 132,300 | 130,100 | 132,300 | +400 | +0.3% | 11,797 |
| 2024/08/14 | 130,800 | 131,900 | 129,500 | 131,900 | +1,500 | +1.2% | 12,523 |
| 2024/08/13 | 128,100 | 130,600 | 127,800 | 130,400 | +2,800 | +2.2% | 16,260 |
| 2024/08/09 | 129,400 | 130,100 | 127,300 | 127,600 | -1,800 | -1.4% | 19,920 |
| 2024/08/08 | 128,800 | 131,100 | 128,200 | 129,400 | +100 | +0.1% | 15,242 |
| 2024/08/07 | 128,200 | 132,100 | 126,600 | 129,300 | -900 | -0.7% | 27,109 |
| 2024/08/06 | 126,000 | 131,200 | 124,400 | 130,200 | +5,200 | +4.2% | 19,537 |
| 2024/08/05 | 127,200 | 127,900 | 124,600 | 125,000 | -3,300 | -2.6% | 25,260 |
| 2024/08/02 | 130,000 | 130,300 | 127,800 | 128,300 | -3,000 | -2.3% | 18,250 |
| 2024/08/01 | 130,700 | 131,500 | 129,300 | 131,300 | -100 | -0.1% | 12,760 |
| 2024/07/31 | 131,700 | 132,000 | 130,500 | 131,400 | -700 | -0.5% | 12,480 |
| 2024/07/30 | 130,900 | 133,100 | 130,300 | 132,100 | +1,200 | +0.9% | 16,362 |
| 2024/07/29 | 130,900 | 131,400 | 129,300 | 130,900 | +400 | +0.3% | 10,586 |
| 2024/07/26 | 130,100 | 131,200 | 129,800 | 130,500 | +200 | +0.2% | 6,765 |
| 2024/07/25 | 130,900 | 131,700 | 130,000 | 130,300 | -900 | -0.7% | 9,663 |
| 2024/07/24 | 132,200 | 132,500 | 130,700 | 131,200 | -900 | -0.7% | 10,014 |
| 2024/07/23 | 134,300 | 134,400 | 131,400 | 132,100 | -2,300 | -1.7% | 9,758 |
| 2024/07/22 | 133,800 | 134,400 | 133,200 | 134,400 | +600 | +0.4% | 13,978 |
| 2024/07/19 | 133,100 | 133,800 | 132,500 | 133,800 | +800 | +0.6% | 12,131 |
| 2024/07/18 | 132,600 | 133,700 | 131,700 | 133,000 | +400 | +0.3% | 9,883 |
| 2024/07/17 | 131,500 | 133,000 | 131,000 | 132,600 | +800 | +0.6% | 11,249 |
| 2024/07/16 | 133,500 | 133,600 | 131,400 | 131,800 | -1,000 | -0.8% | 8,645 |
| 2024/07/12 | 130,200 | 133,500 | 130,000 | 132,800 | +2,300 | +1.8% | 12,729 |
| 2024/07/11 | 130,900 | 131,200 | 130,200 | 130,500 | +300 | +0.2% | 9,231 |
| 2024/07/10 | 129,700 | 130,600 | 129,600 | 130,200 | -400 | -0.3% | 7,798 |
| 2024/07/09 | 130,100 | 131,000 | 129,400 | 130,600 | +300 | +0.2% | 6,781 |
| 2024/07/08 | 128,200 | 130,800 | 128,200 | 130,300 | +2,700 | +2.1% | 10,684 |
| 2024/07/05 | 128,000 | 128,700 | 126,100 | 127,600 | -1,700 | -1.3% | 15,822 |
| 2024/07/04 | 129,900 | 130,600 | 128,600 | 129,300 | -500 | -0.4% | 7,853 |
| 2024/07/03 | 130,100 | 130,800 | 129,200 | 129,800 | -600 | -0.5% | 10,608 |
| 2024/07/02 | 130,700 | 131,100 | 129,400 | 130,400 | +800 | +0.6% | 9,736 |
| 2024/07/01 | 132,500 | 132,600 | 129,400 | 129,600 | -1,700 | -1.3% | 14,220 |
| 2024/06/28 | 133,500 | 133,500 | 129,800 | 131,300 | -600 | -0.5% | 9,755 |
| 2024/06/27 | 133,900 | 133,900 | 130,400 | 131,900 | -2,500 | -1.9% | 16,838 |
| 2024/06/26 | 134,100 | 134,600 | 132,800 | 134,400 | +100 | +0.1% | 10,141 |
| 2024/06/25 | 133,900 | 134,300 | 133,700 | 134,300 | +1,200 | +0.9% | 8,228 |
| 2024/06/24 | 133,000 | 133,800 | 132,900 | 133,100 | +100 | +0.1% | 7,755 |
| 2024/06/21 | 133,100 | 134,200 | 132,400 | 133,000 | -600 | -0.4% | 22,602 |
| 2024/06/20 | 132,300 | 134,300 | 132,200 | 133,600 | +1,100 | +0.8% | 8,989 |
| 2024/06/19 | 131,900 | 133,000 | 131,600 | 132,500 | +700 | +0.5% | 10,613 |
| 2024/06/18 | 130,200 | 132,100 | 130,100 | 131,800 | +1,900 | +1.5% | 13,491 |
| 2024/06/17 | 132,200 | 132,600 | 128,900 | 129,900 | -1,800 | -1.4% | 21,847 |
| 2024/06/14 | 132,600 | 133,300 | 131,600 | 131,700 | -900 | -0.7% | 21,996 |
| 2024/06/13 | 133,500 | 134,200 | 132,200 | 132,600 | -1,000 | -0.7% | 17,345 |
| 2024/06/12 | 131,700 | 133,600 | 131,600 | 133,600 | +2,100 | +1.6% | 15,167 |
| 2024/06/11 | 132,000 | 132,500 | 131,000 | 131,500 | -300 | -0.2% | 11,525 |
151～
200
件表示中 / 3000件
類似銘柄と比較する
現在ご覧いただいている「ＧＬＰ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
